Cổ phiếu
Báo cáo
Tin tức
Hướng dẫn
Mở tài khoản

Dữ liệu lịch sử

Mã cổ phiếu

Lọc theo ngày

-
Ngày Đóng cửa (nghìn VNĐ) Thay đổi GD khớp lệnh GD thỏa thuận Mở cửa (nghìn VNĐ)
Khối lượng Giá trị (triệu VNĐ) Khối lượng Giá trị (triệu VNĐ) Tham chiếu Trần Sàn
23/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
20/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
19/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
18/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
17/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
16/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
13/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
12/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
11/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
10/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
09/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
06/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
05/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
04/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
03/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
02/03/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
27/02/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
26/02/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
25/02/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
24/02/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
23/02/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
13/02/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
12/02/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
11/02/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
10/02/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
09/02/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
06/02/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
05/02/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
04/02/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
03/02/2026 26,500 0 (0%) 400 10.6 0 0 26,500 30,400 22,600
02/02/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
30/01/2026 26,500 0 (0%) 0 0 0 0 26,500 30,400 22,600
29/01/2026 26,500 0.3 (1.15%) 200 5.3 0 0 26,200 30,100 22,300
28/01/2026 26,200 0 (0%) 45 1.18 0 0 26,200 30,100 22,300
27/01/2026 26,200 0 (0%) 0 0 0 0 26,200 30,100 22,300
26/01/2026 26,200 -0.1 (-0.38%) 100 2.62 0 0 26,300 30,200 22,400
23/01/2026 26,300 0 (0%) 1 0.03 0 0 26,300 30,200 22,400
22/01/2026 26,300 -2.8 (-9.62%) 12,000 315.6 0 0 29,100 33,400 24,800
21/01/2026 29,100 0 (0%) 0 0 0 0 29,100 33,400 24,800
20/01/2026 29,100 0 (0%) 105 3.06 0 0 29,100 33,400 24,800
19/01/2026 29,200 3.8 (14.96%) 301 8.77 0 0 25,400 29,200 21,600
16/01/2026 25,400 0 (0%) 5 0.13 0 0 25,400 29,200 21,600
15/01/2026 25,400 3.3 (14.93%) 100 2.54 0 0 22,100 25,400 18,800
14/01/2026 22,100 -3.8 (-14.67%) 100 2.21 0 0 25,900 29,700 22,100
13/01/2026 25,900 3.3 (14.6%) 100 2.59 0 0 22,600 25,900 19,300
12/01/2026 22,600 0 (0%) 0 0 0 0 22,600 25,900 19,300
09/01/2026 22,600 -3.9 (-14.72%) 100 2.26 0 0 26,500 30,400 22,600
08/01/2026 26,500 0.8 (3.11%) 200 5.3 0 0 25,700 29,500 21,900
07/01/2026 26,500 0.1 (0.38%) 702 17.97 0 0 26,400 30,300 22,500
06/01/2026 26,500 0.3 (1.15%) 1,800 47.57 0 0 26,200 30,100 22,300
05/01/2026 26,200 -0.5 (-1.87%) 14,200 372.5 0 0 26,700 30,700 22,700
31/12/2025 26,500 -4.6 (-14.79%) 3,904 104.35 0 0 31,100 35,700 26,500
30/12/2025 31,100 0 (0%) 0 0 0 0 31,100 35,700 26,500
29/12/2025 31,100 3.9 (14.34%) 100 3.11 0 0 27,200 31,200 23,200
26/12/2025 27,200 3.4 (14.29%) 100 2.72 0 0 23,800 27,300 20,300
25/12/2025 23,800 3 (14.42%) 100 2.38 0 0 20,800 23,900 17,700
24/12/2025 20,800 0.8 (4%) 4,900 101.92 0 0 20,000 23,000 17,000
23/12/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
22/12/2025 20,000 -3.4 (-14.53%) 1,100 22 0 0 23,400 26,900 19,900
19/12/2025 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
18/12/2025 23,400 0 (0%) 5 0.12 0 0 23,400 26,900 19,900
17/12/2025 23,400 1.4 (6.36%) 100 2.34 0 0 22,000 25,300 18,700
16/12/2025 22,000 0.7 (3.29%) 211 4.67 0 0 21,300 24,400 18,200
15/12/2025 22,000 -1.4 (-5.98%) 700 14.88 0 0 23,400 26,900 19,900
12/12/2025 23,400 0 (0%) 0 0 0 0 23,400 26,900 19,900
11/12/2025 23,400 3 (14.71%) 100 2.34 0 0 20,400 23,400 17,400
10/12/2025 20,400 2.6 (14.61%) 100 2.04 0 0 17,800 20,400 15,200
09/12/2025 17,800 0 (0%) 0 0 0 0 17,800 20,400 15,200
08/12/2025 19,500 2.5 (14.71%) 319 5.72 0 0 17,000 19,500 14,500
05/12/2025 17,000 -3 (-15%) 100 1.7 0 0 20,000 23,000 17,000
04/12/2025 20,000 0 (0%) 5 0.1 0 0 20,000 23,000 17,000
03/12/2025 20,000 2.6 (14.94%) 339 6.78 0 0 17,400 20,000 14,800
02/12/2025 17,400 -3 (-14.71%) 100 1.74 0 0 20,400 23,400 17,400
01/12/2025 20,400 0 (0%) 4 0.09 0 0 20,400 23,400 17,400
28/11/2025 20,400 0.2 (0.99%) 189 4.06 0 0 20,200 23,200 17,200
27/11/2025 20,300 0 (0%) 601 12.11 0 0 20,300 23,300 17,300
26/11/2025 20,500 -0.5 (-2.38%) 1,100 22.33 0 0 21,000 24,100 17,900
25/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
24/11/2025 21,000 0 (0%) 10,000 210 0 0 21,000 24,100 17,900
21/11/2025 21,000 0 (0%) 3 0.06 0 0 21,000 24,100 17,900
20/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
19/11/2025 21,000 0 (0%) 0 0 0 0 21,000 24,100 17,900
18/11/2025 21,000 0 (0%) 10,000 210 0 0 21,000 24,100 17,900
17/11/2025 21,000 0.9 (4.48%) 7,500 157.5 0 0 20,100 23,100 17,100
14/11/2025 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
13/11/2025 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
12/11/2025 20,100 0 (0%) 200 4.02 0 0 20,100 23,100 17,100
11/11/2025 20,100 0 (0%) 0 0 0 0 20,100 23,100 17,100
10/11/2025 20,100 -0.1 (-0.5%) 5,100 102.51 0 0 20,200 23,200 17,200
07/11/2025 20,200 -2.8 (-12.17%) 210 4.24 0 0 23,000 26,400 19,600
06/11/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
05/11/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
04/11/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
03/11/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
31/10/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
30/10/2025 23,000 0 (0%) 24 0.47 0 0 23,000 26,400 19,600
29/10/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
28/10/2025 23,000 0 (0%) 0 0 0 0 23,000 26,400 19,600
27/10/2025 23,000 0 (0%) 1 0.02 0 0 23,000 26,400 19,600
24/10/2025 23,000 3 (15%) 105 2.4 0 0 20,000 23,000 17,000
23/10/2025 20,000 0 (0%) 200 4 0 0 20,000 23,000 17,000
22/10/2025 20,000 0 (0%) 0 0 0 0 20,000 23,000 17,000
21/10/2025 20,000 -1.7 (-7.83%) 100 2 0 0 21,700 24,900 18,500
20/10/2025 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
17/10/2025 21,700 0 (0%) 120 2.54 0 0 21,700 24,900 18,500
16/10/2025 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
15/10/2025 21,700 0 (0%) 0 0 0 0 21,700 24,900 18,500
14/10/2025 21,700 0 (0%) 8 0.15 0 0 21,700 24,900 18,500
13/10/2025 21,000 1.5 (7.69%) 200 4.34 0 0 19,500 22,400 16,600
10/10/2025 19,500 0 (0%) 1,000 19.5 0 0 19,500 22,400 16,600
09/10/2025 19,500 0 (0%) 0 0 0 0 19,500 22,400 16,600
08/10/2025 19,500 0 (0%) 21 0.41 0 0 19,500 22,400 16,600
07/10/2025 19,500 2.5 (14.71%) 109 2.1 0 0 17,000 19,500 14,500
06/10/2025 17,000 1 (6.25%) 4,900 83.3 0 0 16,000 18,400 13,600
03/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
02/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
01/10/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
30/09/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
29/09/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
26/09/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
25/09/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
24/09/2025 16,000 0 (0%) 0 0 0 0 16,000 18,400 13,600
23/09/2025 16,000 0 (0%) 1 0.02 0 0 16,000 18,400 13,600

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
Liên kết nhanh